Invesco S&P 500 UCITS ETF - SPXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.7	63.64	63.64	63.72	63.59	7,270
December 03, 2025	63.56	63.51	63.51	63.62	63.24	24,581
December 02, 2025	63.2	63.29	63.29	63.58	63.2	11,157
December 01, 2025	63.19	63.39	63.39	63.39	63.15	50,907
November 28, 2025	63.55	63.49	63.49	63.55	63.28	13,682
November 27, 2025	63.33	63.29	63.29	63.33	63.25	4,406
November 26, 2025	63.08	63.34	63.34	63.35	62.98	15,240
November 25, 2025	62.27	62.3	62.3	62.33	61.9	14,323
November 24, 2025	61.67	62.15	62.15	62.15	61.43	21,589
November 21, 2025	60.68	61.03	61.03	61.06	60.46	18,126
November 20, 2025	62.43	62.16	62.16	62.84	62.15	22,048
November 19, 2025	61.48	61.54	61.54	62	61.48	165,840
November 18, 2025	61.63	61.55	61.55	61.85	61.04	204,153
November 17, 2025	62.86	62.39	62.39	62.93	62.14	164,905
November 14, 2025	62.42	62.76	62.76	62.76	61.84	18,894
November 13, 2025	63.67	63.31	63.31	63.68	63.12	6,076
November 12, 2025	63.73	63.51	63.51	63.81	63.43	12,616
November 11, 2025	63.32	63.22	63.22	63.34	63.19	15,570
November 10, 2025	62.91	62.87	62.87	63.18	62.87	18,695
November 07, 2025	62.56	61.69	61.69	62.58	61.63	589,029
November 06, 2025	62.93	62.44	62.44	63.16	62.42	90,656
November 05, 2025	62.73	63.13	63.13	63.14	62.62	9,433
November 04, 2025	63.03	63.09	63.09	63.26	62.81	350,200
November 03, 2025	63.5	63.47	63.47	63.78	63.31	60,865
October 31, 2025	63.79	63.45	63.45	63.84	63.45	13,041
October 30, 2025	64	63.76	63.76	64	63.59	12,233
October 29, 2025	64.13	64.07	63.98	64.18	63.98	278,695
October 28, 2025	63.72	63.86	63.86	63.86	63.72	36,593
October 27, 2025	63.55	63.62	63.62	63.62	63.49	4,850
October 24, 2025	62.7	63.07	63.07	63.07	62.63	35,281
October 23, 2025	62.94	62.36	62.36	62.94	62.05	26,835
October 22, 2025	62.58	62.14	62.14	62.61	62.14	630,179
October 21, 2025	62.41	62.51	62.51	62.59	62.41	4,888
October 20, 2025	62.04	62.41	62.41	62.47	61.96	15,955
October 17, 2025	61	61.37	61.37	61.51	60.68	14,387
October 16, 2025	62.07	62.02	62.02	62.2	62.02	14,203
October 15, 2025	61.92	62.14	62.14	62.33	61.9	5,693
October 14, 2025	61.28	61.39	61.39	61.45	60.95	15,282
October 13, 2025	61.62	61.68	61.68	61.78	61.38	78,413
October 10, 2025	62.51	61.64	61.64	62.63	61.64	26,377
October 09, 2025	62.65	62.44	62.44	62.7	62.44	6,548
October 08, 2025	62.38	62.61	62.61	62.61	62.33	8,789
October 07, 2025	62.46	62.29	62.29	62.63	62.28	8,078
October 06, 2025	62.44	62.47	62.47	62.51	62.39	17,195
October 03, 2025	62.47	62.52	62.52	62.52	62.31	13,563
October 02, 2025	62.3	62.15	62.15	62.42	62.13	9,275
October 01, 2025	61.47	62.02	62.02	62.04	61.47	41,548
September 30, 2025	61.7	61.66	61.66	61.77	61.6	55,141
September 29, 2025	61.84	61.76	61.76	61.95	61.76	117,702
September 26, 2025	61.37	61.43	61.43	61.62	61.25	10,035
September 25, 2025	61.54	61.21	61.21	61.59	61.21	44,127
September 24, 2025	61.18	61.62	61.62	61.86	61.18	20,821
September 23, 2025	62.09	62	62	62.09	62	1,897
September 22, 2025	61.68	61.88	61.88	61.88	61.55	15,583
September 19, 2025	61.44	61.47	61.47	61.73	61.43	6,338
September 18, 2025	61.48	61.58	61.58	61.74	61.39	41,529
September 17, 2025	61.28	61.15	61.15	61.31	61.15	2,054
September 16, 2025	61.48	61.22	61.22	61.48	61.22	21,886
September 15, 2025	61.13	61.28	61.28	61.35	61.05	5,380
September 12, 2025	60.98	61.03	61.03	61.12	60.9	29,891

Invesco S&P 500 UCITS ETF (SPXD.L) LSE